ISIN: TREEMPA00012 · TRY · TEKNOLOJİ / TEKNOLOJİ
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 142.70 | 142.70 | 142.70 | 142.70 | 9,049 |
| 2026-06-11 14:00 | 142.70 | 142.70 | 142.70 | 142.70 | 25,737 |
| 2026-06-11 13:00 | 142.70 | 142.70 | 142.70 | 142.70 | 19,252 |
| 2026-06-11 12:00 | 142.70 | 142.70 | 142.70 | 142.70 | 34,209 |
| 2026-06-11 11:00 | 162.50 | 162.70 | 142.70 | 142.70 | 495,103 |
| 2026-06-11 10:00 | 164.90 | 172.00 | 160.80 | 162.50 | 2,127,691 |
| 2026-06-11 09:00 | 165.00 | 165.00 | 165.00 | 165.00 | 73,055 |
| 2026-06-10 18:00 | 158.50 | 158.50 | 158.50 | 158.50 | 499 |
| 2026-06-10 17:00 | 158.50 | 158.50 | 158.50 | 158.50 | 16,055 |
| 2026-06-10 16:00 | 158.50 | 158.50 | 158.50 | 158.50 | 19,953 |
| 2026-06-10 15:00 | 158.50 | 158.50 | 158.50 | 158.50 | 13,903 |
| 2026-06-10 14:00 | 156.80 | 158.50 | 156.70 | 158.50 | 97,249 |
| 2026-06-10 13:00 | 158.50 | 158.50 | 156.00 | 156.90 | 461,739 |
| 2026-06-10 12:00 | 158.50 | 158.50 | 158.50 | 158.50 | 54,970 |
| 2026-06-10 11:00 | 156.90 | 158.50 | 156.80 | 158.50 | 296,373 |
| 2026-06-10 10:00 | 150.00 | 157.90 | 144.10 | 157.00 | 1,896,907 |
| 2026-06-10 09:00 | 150.00 | 150.00 | 150.00 | 150.00 | 89,480 |
| 2026-06-09 18:00 | 144.10 | 144.10 | 144.10 | 144.10 | 19,905 |
| 2026-06-09 17:00 | 144.10 | 144.10 | 144.10 | 144.10 | 65,371 |
| 2026-06-09 16:00 | 144.10 | 144.10 | 144.10 | 144.10 | 12,251 |
| 2026-06-09 15:00 | 144.10 | 144.10 | 140.50 | 144.10 | 286,781 |
| 2026-06-09 14:00 | 144.10 | 144.10 | 144.10 | 144.10 | 30,397 |
| 2026-06-09 13:00 | 144.10 | 144.10 | 144.10 | 144.10 | 74,502 |
| 2026-06-09 12:00 | 144.10 | 144.10 | 144.10 | 144.10 | 14,341 |
| 2026-06-09 11:00 | 144.00 | 144.10 | 142.90 | 144.10 | 168,395 |
| 2026-06-09 10:00 | 136.70 | 144.10 | 132.90 | 144.10 | 3,003,914 |
| 2026-06-09 09:00 | 136.50 | 136.50 | 136.50 | 136.50 | 171,822 |
| 2026-06-08 18:00 | 131.00 | 131.00 | 131.00 | 131.00 | 872 |
| 2026-06-08 17:00 | 131.00 | 131.00 | 131.00 | 131.00 | 32,953 |
| 2026-06-08 16:00 | 131.00 | 131.00 | 131.00 | 131.00 | 9,702 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 144.10 | 3,847,679 |
| 2026-06-08 | 131.00 | 3,167,584 |
| 2026-06-05 | 119.10 | 14,823,325 |
| 2026-06-04 | 108.30 | 590,676 |
| 2026-06-04 | 108.30 | 590,676 |
| 2026-06-03 | 98.50 | 3,681,189 |
| 2026-06-02 | 89.55 | 6,149,837 |
| 2026-06-01 | 81.45 | 16,210,024 |
| 2026-05-26 | 74.05 | 16,974,483 |
| 2026-05-25 | 81.25 | 16,239,728 |
| 2026-05-22 | 73.90 | 21,112,006 |
| 2026-05-21 | 71.65 | 29,376,159 |
| 2026-05-20 | 79.60 | 25,721,766 |
| 2026-05-18 | 77.25 | 29,191,802 |
| 2026-05-18 | 77.25 | 29,368,166 |
| 2026-05-15 | 70.25 | 31,868,866 |
| 2026-05-14 | 65.95 | 38,205,491 |
| 2026-05-13 | 64.00 | 14,638,076 |
| 2026-05-12 | 58.20 | 26,686,613 |
| 2026-05-12 | 58.20 | 31,703,305 |
| 2026-05-11 | 52.95 | 42,790,821 |
| 2026-05-08 | 51.65 | 41,124,938 |
| 2026-05-07 | 48.40 | 10,243,404 |
| 2026-05-06 | 44.24 | 30,751,862 |
| 2026-05-06 | 44.00 | 31,350,884 |
| 2026-05-05 | 42.98 | 23,945,308 |
| 2026-05-05 | 42.98 | 27,736,786 |
| 2026-05-05 | 42.98 | |
| 2026-05-04 | 39.44 | 9,035,507 |
| 2026-05-04 | 39.08 | 10,019,028 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-06-18 | 0.1000 | nakit |
| 2026-06-18 | 0.1000 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| HRZ | AKTİF PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENE | 1.52% | 2026-04 |
| GOH | GARANTİ PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENE | 0.72% | 2026-05 |
| YHZ | YAPI KREDİ PORTFÖY BIST TEKNOLOJİ AĞIRLIK SINIRLAM | 0.64% | 2026-04 |
| IJZ | İŞ PORTFÖY SİBER GÜVENLİK TEKNOLOJİLERİ DEĞİŞKEN F | 0.36% | 2021-05 |
| BLA | BULLS PORTFÖY ALGORİTMİK HİSSE SENEDİ SERBEST (TL) | 0.22% | 2026-02 |
| PPH | PARDUS PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.17% | 2026-04 |
| IJC | İŞ PORTFÖY YARI İLETKEN TEKNOLOJİLERİ DEĞİŞKEN FON | 0.16% | 2021-05 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.15% | 2026-04 |
| IJP | İŞ PORTFÖY BLOCKCHAİN TEKNOLOJİLERİ KARMA FON | 0.15% | 2026-05 |
| GRT | GARANTİ PORTFÖY TEKNOLOJİ ŞİRKETLERİ HİSSE SENEDİ | 0.12% | 2026-03 |
| ITP | İŞ PORTFÖY TEKNOLOJİ KARMA FON | 0.11% | 2021-01 |
| IJB | İŞ PORTFÖY DİJİTAL OYUN SEKTÖRÜ KARMA FON | 0.08% | 2021-05 |
| GKV | GARANTİ PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (Hİ | 0.06% | 2026-03 |
| BIH | PARDUS PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİS | 0.03% | 2026-04 |
| YIT | GARANTİ PORTFÖY YARI İLETKEN TEKNOLOJİLERİ DEĞİŞKE | 0.03% | 2026-05 |
| DP8 | DENİZ PORTFÖY KAR PAYI ÖDEYEN ALTINCI SERBEST (DÖV | 0.01% | 2026-02 |